指数
股票
基金
期货
货币
国债
| 股票名称 | 最新价 | 更新时间 | 起始时间 | K线类型 | 历史价格区间 | 成交量极值 | 涨跌记录 | 交易统计 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 历史高 | 历史低 | 量峰 | 量谷 | 日涨峰 | 日跌峰 | 月涨峰 | 月跌峰 | 交易日 | 涨比例 | 跌比例 | ||||||
| 有研粉材(688456) | 50.11 | 2025-09-29 | 2021-03-17 |
日K
分K
|
54.00
2025-08-20
|
16.33
2024-02-06
|
19.8M
2021-03-17
|
0.2M
2022-04-19
|
+11.98%
2022-08-08
|
-15.48%
2024-02-05
|
+20.91%
2021-11
|
-28.45%
2021-03
|
1092 | 48.4% | 49.5% | |
| 劲嘉股份(002191) | 4.56 | 2025-09-29 | 2015-01-05 |
日K
分K
|
19.83
2015-06-03
|
3.24
2024-09-18
|
194.8M
2015-12-15
|
0.8M
2015-12-11
|
+10.07%
2015-03-11
|
-10.10%
2025-04-07
|
+47.66%
2019-03
|
-35.57%
2016-01
|
2476 | 46.8% | 48.8% | |
| 康希诺(688185) | 77.51 | 2025-09-29 | 2020-08-13 |
日K
分K
|
798.00
2021-06-23
|
37.12
2024-08-23
|
15.8M
2022-11-11
|
0.6M
2021-04-09
|
+20.00%
2021-02-10
|
-18.30%
2025-04-07
|
+62.65%
2022-10
|
-36.01%
2021-08
|
1235 | 45.3% | 54.1% | |
| 硕世生物(688399) | 63.90 | 2025-09-29 | 2019-12-05 |
日K
分K
|
476.76
2020-07-13
|
45.66
2025-06-19
|
9.9M
2019-12-05
|
0.2M
2024-04-24
|
+20.00%
2020-02-03
|
-29.80%
2025-06-06
|
+69.14%
2020-01
|
-39.41%
2020-08
|
1401 | 48.3% | 51.0% | |
| 中机认检(301508) | 32.02 | 2025-09-29 | 2023-12-01 |
日K
分K
|
63.98
2023-12-01
|
26.33
2025-04-07
|
33.9M
2023-12-01
|
1.1M
2025-04-03
|
+20.01%
2024-03-29
|
-17.93%
2025-04-07
|
+27.71%
2024-09
|
-29.88%
2023-12
|
434 | 49.5% | 49.5% | |
| 天津港(600717) | 4.66 | 2025-09-29 | 2015-01-05 |
日K
分K
|
23.00
2015-03-25
|
3.71
2021-07-30
|
216.8M
2017-04-07
|
1.8M
2018-12-28
|
+10.05%
2021-11-01
|
-17.49%
2020-05-29
|
+17.86%
2016-03
|
-30.82%
2017-05
|
2591 | 46.8% | 46.1% | |
| 振邦智能(003028) | 32.63 | 2025-09-29 | 2020-12-28 |
日K
分K
|
66.35
2022-06-29
|
24.27
2022-04-27
|
14.7M
2022-07-08
|
0.1M
2020-12-30
|
+10.01%
2020-12-29
|
-25.47%
2025-05-22
|
+61.15%
2022-06
|
-30.46%
2024-01
|
1144 | 48.3% | 50.6% | |
| 南 玻Ａ(000012) | 4.67 | 2025-09-29 | 2015-01-05 |
日K
分K
|
18.50
2015-06-16
|
3.49
2018-10-19
|
386.0M
2016-11-21
|
0.9M
2015-04-23
|
+10.11%
2019-04-25
|
-15.81%
2015-06-24
|
+38.91%
2021-04
|
-28.13%
2015-06
|
2579 | 46.8% | 47.9% | |
| 三元股份(600429) | 4.69 | 2025-09-29 | 2015-01-05 |
日K
分K
|
15.59
2015-06-05
|
3.41
2024-02-06
|
149.4M
2024-12-13
|
0.4M
2018-12-11
|
+10.09%
2021-09-28
|
-10.28%
2015-07-06
|
+24.38%
2024-09
|
-23.90%
2015-08
|
2504 | 47.6% | 45.7% | |
| 宣亚国际(300612) | 14.09 | 2025-09-29 | 2017-02-15 |
日K
分K
|
50.66
2020-08-31
|
8.61
2017-02-15
|
70.2M
2023-03-23
|
0.0M
2017-02-17
|
+20.03%
2024-02-22
|
-19.13%
2025-04-07
|
+135.72%
2017-02
|
-44.00%
2020-09
|
1916 | 48.9% | 50.1% | |
| 克明食品(002661) | 9.40 | 2025-09-29 | 2015-01-05 |
日K
分K
|
52.00
2015-04-14
|
6.36
2024-02-06
|
48.1M
2024-12-13
|
0.3M
2015-02-09
|
+10.06%
2015-07-08
|
-67.06%
2015-04-28
|
+37.68%
2016-03
|
-67.31%
2015-04
|
2535 | 47.6% | 49.2% | |
| 城投控股(600649) | 4.70 | 2025-09-29 | 2015-06-26 |
日K
分K
|
26.63
2015-12-25
|
3.03
2024-02-06
|
338.5M
2015-07-03
|
1.0M
2015-07-01
|
+10.10%
2022-03-29
|
-10.10%
2015-08-21
|
+57.83%
2024-09
|
-36.18%
2016-01
|
2315 | 43.6% | 49.2% | |
| 九阳股份(002242) | 9.45 | 2025-09-29 | 2015-01-05 |
日K
分K
|
45.98
2020-09-04
|
8.68
2024-09-18
|
153.1M
2015-07-08
|
0.7M
2015-07-07
|
+10.03%
2015-03-31
|
-12.67%
2015-06-12
|
+33.81%
2015-07
|
-23.96%
2016-01
|
2577 | 47.7% | 50.2% | |
| 朗玛信息(300288) | 14.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
101.58
2015-05-29
|
8.36
2022-10-11
|
87.0M
2025-02-20
|
0.0M
2015-11-25
|
+20.03%
2022-02-21
|
-20.00%
2023-04-24
|
+50.40%
2023-05
|
-37.03%
2015-06
|
2501 | 49.8% | 48.6% | |
| 深信服(300454) | 118.75 | 2025-09-29 | 2018-05-16 |
日K
分K
|
333.33
2021-01-25
|
36.08
2018-05-16
|
37.5M
2025-02-17
|
0.0M
2018-05-17
|
+20.00%
2025-02-14
|
-18.20%
2024-09-27
|
+164.09%
2018-05
|
-21.75%
2020-03
|
1784 | 45.7% | 53.6% | |
| 恒铭达(002947) | 47.53 | 2025-09-29 | 2019-02-01 |
日K
分K
|
60.52
2019-03-07
|
13.41
2022-04-26
|
50.9M
2023-10-13
|
0.0M
2019-02-11
|
+10.02%
2023-10-10
|
-24.25%
2020-02-25
|
+94.21%
2019-02
|
-35.38%
2019-04
|
1604 | 48.0% | 51.1% | |
| 大全能源(688303) | 28.57 | 2025-09-29 | 2021-07-22 |
日K
分K
|
96.00
2021-08-30
|
16.68
2024-08-27
|
123.4M
2021-07-22
|
1.8M
2023-09-19
|
+20.01%
2024-10-22
|
-10.47%
2021-08-31
|
+49.54%
2024-09
|
-22.74%
2024-06
|
1006 | 44.8% | 53.8% | |
| 深科达(688328) | 28.56 | 2025-09-29 | 2021-03-09 |
日K
分K
|
56.55
2021-03-09
|
11.33
2024-08-23
|
16.0M
2024-02-28
|
0.2M
2022-05-09
|
+20.01%
2022-06-08
|
-22.87%
2021-03-09
|
+46.97%
2023-06
|
-42.74%
2021-03
|
1098 | 48.2% | 50.7% | |
| 先锋电子(002767) | 19.07 | 2025-09-29 | 2015-06-12 |
日K
分K
|
54.02
2016-12-21
|
8.35
2022-04-27
|
41.8M
2025-03-26
|
0.0M
2015-06-15
|
+10.04%
2015-09-07
|
-10.04%
2024-02-05
|
+103.01%
2015-06
|
-39.79%
2015-08
|
2494 | 51.8% | 46.5% | |
| 浙江众成(002522) | 4.78 | 2025-09-29 | 2015-01-05 |
日K
分K
|
52.30
2015-04-24
|
2.86
2024-08-23
|
299.2M
2025-02-25
|
1.0M
2020-02-03
|
+10.09%
2020-03-20
|
-47.27%
2015-04-23
|
+41.05%
2015-05
|
-47.78%
2015-07
|
2575 | 49.3% | 47.6% | |
| 北方导航(600435) | 14.36 | 2025-09-29 | 2015-01-05 |
日K
分K
|
32.68
2015-05-27
|
6.70
2018-10-12
|
336.5M
2020-08-06
|
3.0M
2019-11-29
|
+10.26%
2015-07-08
|
-11.38%
2015-08-31
|
+47.03%
2015-05
|
-30.62%
2024-01
|
2600 | 49.7% | 48.0% | |
| 康斯特(300445) | 19.25 | 2025-09-29 | 2015-04-24 |
日K
分K
|
58.41
2015-05-28
|
5.98
2015-04-24
|
22.7M
2023-07-05
|
0.0M
2015-04-29
|
+14.20%
2024-02-01
|
-19.98%
2025-04-07
|
+423.31%
2015-05
|
-47.90%
2015-06
|
2528 | 50.2% | 48.5% | |
| 亚康股份(301085) | 57.83 | 2025-09-29 | 2021-10-18 |
日K
分K
|
93.00
2023-06-14
|
24.52
2022-10-11
|
17.4M
2024-03-22
|
0.3M
2022-09-21
|
+20.01%
2023-04-27
|
-20.00%
2025-04-07
|
+50.41%
2023-06
|
-25.40%
2024-01
|
951 | 49.2% | 49.8% | |
| *ST三维(000755) | 4.83 | 2025-09-29 | 2015-04-29 |
日K
分K
|
16.32
2015-06-18
|
2.87
2021-02-05
|
186.4M
2022-07-15
|
0.1M
2015-04-30
|
+10.11%
2020-04-07
|
-10.05%
2015-07-03
|
+100.00%
2022-07
|
-36.87%
2022-08
|
2267 | 47.0% | 47.6% | |
| 吴通控股(300292) | 4.84 | 2025-09-29 | 2015-05-26 |
日K
分K
|
15.02
2015-06-15
|
2.21
2024-02-06
|
505.8M
2020-04-10
|
0.6M
2015-07-15
|
+20.13%
2024-04-17
|
-19.03%
2025-04-07
|
+51.01%
2019-04
|
-28.42%
2022-04
|
2325 | 48.2% | 47.7% | |
| 桂林三金(002275) | 14.58 | 2025-09-29 | 2015-01-05 |
日K
分K
|
37.49
2015-06-02
|
10.59
2022-04-26
|
49.3M
2023-11-24
|
0.1M
2019-11-28
|
+10.04%
2020-05-14
|
-11.50%
2023-11-23
|
+30.46%
2015-05
|
-28.56%
2015-06
|
2599 | 49.9% | 47.3% | |
| 华扬联众(603825) | 9.75 | 2025-09-29 | 2017-08-02 |
日K
分K
|
38.89
2020-06-18
|
6.23
2024-02-08
|
83.3M
2024-12-10
|
0.0M
2017-08-03
|
+10.07%
2024-02-19
|
-10.65%
2018-08-17
|
+72.04%
2021-12
|
-31.29%
2022-01
|
1885 | 49.0% | 49.7% | |
| 安德利(603031) | 43.90 | 2025-09-29 | 2016-08-22 |
日K
分K
|
64.26
2016-09-23
|
10.57
2019-01-31
|
26.5M
2025-08-13
|
0.0M
2016-08-23
|
+10.03%
2016-08-23
|
-32.55%
2022-03-22
|
+95.02%
2016-08
|
-33.10%
2022-03
|
2193 | 47.1% | 51.4% | |
| Anhui Guqi Down & Feather Textile Inc(001390) | 24.50 | 2025-09-29 | 2025-05-29 |
日K
分K
|
39.00
2025-05-29
|
21.50
2025-06-23
|
39.1M
2025-05-29
|
2.0M
2025-07-07
|
+10.00%
2025-07-08
|
-15.56%
2025-05-30
|
-
-
|
-
-
|
75 | 46.7% | 48.0% | |
| 税友股份(603171) | 49.11 | 2025-09-29 | 2021-06-30 |
日K
分K
|
65.50
2025-08-25
|
16.00
2021-06-30
|
33.4M
2024-07-03
|
0.0M
2021-07-01
|
+10.02%
2021-07-05
|
-10.00%
2021-07-26
|
+74.05%
2021-07
|
-25.26%
2024-01
|
1022 | 49.4% | 49.5% | |
| 再升科技(603601) | 4.92 | 2025-09-29 | 2015-01-22 |
日K
分K
|
26.00
2015-06-01
|
1.96
2015-01-22
|
273.6M
2025-07-07
|
0.0M
2015-01-26
|
+47.04%
2020-04-15
|
-30.79%
2020-04-16
|
+126.47%
2015-05
|
-47.52%
2015-06
|
2531 | 46.5% | 49.6% | |
| 招商蛇口(001979) | 9.94 | 2025-09-29 | 2015-12-30 |
日K
分K
|
27.40
2018-02-05
|
7.45
2024-04-24
|
514.9M
2015-12-30
|
2.7M
2020-05-26
|
+10.02%
2018-01-16
|
-10.01%
2015-12-30
|
+38.73%
2024-09
|
-26.54%
2016-01
|
2345 | 46.7% | 51.2% | |
| 迦南智能(300880) | 19.95 | 2025-09-29 | 2020-09-01 |
日K
分K
|
58.33
2020-09-01
|
10.04
2024-02-06
|
41.5M
2023-05-22
|
0.3M
2025-07-16
|
+20.02%
2023-05-11
|
-27.98%
2020-09-01
|
+47.63%
2023-05
|
-53.32%
2020-09
|
1221 | 50.8% | 48.2% | |
| 桐昆股份(601233) | 14.97 | 2025-09-29 | 2015-01-05 |
日K
分K
|
31.00
2021-02-18
|
7.42
2016-06-24
|
179.1M
2020-11-12
|
3.0M
2016-01-07
|
+10.14%
2015-08-06
|
-28.57%
2016-04-19
|
+41.34%
2015-04
|
-25.57%
2016-04
|
2592 | 49.2% | 49.0% | |
| 银邦股份(300337) | 9.99 | 2025-09-29 | 2015-01-05 |
日K
分K
|
22.97
2015-04-30
|
2.88
2019-11-12
|
282.4M
2024-10-15
|
0.6M
2015-07-14
|
+20.05%
2022-06-15
|
-51.50%
2015-04-29
|
+54.27%
2022-06
|
-33.62%
2016-01
|
2543 | 48.0% | 49.0% | |
| 永清环保(300187) | 5.01 | 2025-09-29 | 2015-01-05 |
日K
分K
|
52.60
2015-04-13
|
3.43
2024-02-06
|
102.6M
2020-08-28
|
0.1M
2018-10-09
|
+20.05%
2021-08-25
|
-66.03%
2015-05-06
|
+53.01%
2020-08
|
-64.35%
2015-05
|
2405 | 48.7% | 48.1% | |
| 吴江银行(603323) | 5.02 | 2025-09-29 | 2016-11-29 |
日K
分K
|
17.14
2017-05-10
|
4.04
2023-12-27
|
189.2M
2020-12-01
|
0.0M
2016-11-30
|
+10.10%
2018-07-13
|
-10.71%
2025-06-05
|
+33.99%
2017-02
|
-21.46%
2017-05
|
2137 | 45.0% | 48.9% | |
| 凡拓数创(301313) | 25.11 | 2025-09-29 | 2022-09-30 |
日K
分K
|
57.37
2023-06-07
|
15.71
2024-02-06
|
34.9M
2024-12-03
|
1.1M
2023-07-10
|
+20.02%
2022-11-30
|
-19.99%
2025-04-07
|
+24.84%
2024-11
|
-32.96%
2024-01
|
715 | 51.0% | 47.6% | |
| 春雪食品(605567) | 10.10 | 2025-09-29 | 2021-10-13 |
日K
分K
|
25.77
2022-01-05
|
7.15
2024-07-25
|
40.8M
2023-12-06
|
0.7M
2023-05-26
|
+10.03%
2022-03-16
|
-10.01%
2024-02-05
|
+41.25%
2021-12
|
-31.50%
2022-01
|
954 | 50.4% | 46.9% | |
| 科顺股份(300737) | 5.07 | 2025-09-29 | 2018-01-25 |
日K
分K
|
28.06
2020-07-22
|
3.73
2024-04-16
|
106.2M
2025-07-22
|
0.0M
2018-01-26
|
+18.85%
2024-05-14
|
-42.87%
2020-07-28
|
+46.41%
2018-01
|
-26.74%
2020-07
|
1842 | 46.6% | 51.2% | |
| 江苏银行(600919) | 10.14 | 2025-09-29 | 2016-08-02 |
日K
分K
|
14.84
2016-08-15
|
5.30
2021-01-12
|
764.5M
2024-04-26
|
5.5M
2016-08-04
|
+10.07%
2020-06-23
|
-9.12%
2024-04-18
|
+37.10%
2016-08
|
-16.74%
2016-09
|
2209 | 45.5% | 48.5% | |
| 天润乳业(600419) | 10.22 | 2025-09-29 | 2015-01-05 |
日K
分K
|
50.50
2016-04-28
|
6.74
2024-09-18
|
48.2M
2021-01-06
|
0.3M
2017-08-23
|
+10.08%
2015-10-08
|
-51.47%
2016-04-29
|
+36.79%
2016-03
|
-30.09%
2016-04
|
2589 | 49.3% | 49.1% | |
| 东方生物(688298) | 25.59 | 2025-09-29 | 2020-02-05 |
日K
分K
|
294.01
2022-01-14
|
21.14
2025-04-07
|
20.1M
2022-03-14
|
0.5M
2024-07-12
|
+20.00%
2022-01-14
|
-32.47%
2020-05-18
|
+53.77%
2020-07
|
-35.26%
2022-04
|
1359 | 46.6% | 52.6% | |
| 诺禾致源(688315) | 15.35 | 2025-09-29 | 2021-04-13 |
日K
分K
|
69.82
2021-08-06
|
9.03
2024-09-20
|
32.3M
2025-02-17
|
0.4M
2022-09-19
|
+24.95%
2021-04-15
|
-18.70%
2025-04-07
|
+57.48%
2021-04
|
-30.64%
2024-01
|
1074 | 46.0% | 52.7% | |
| 万里马(300591) | 10.24 | 2025-09-29 | 2017-01-10 |
日K
分K
|
27.53
2017-03-22
|
2.67
2024-07-18
|
225.9M
2025-06-27
|
0.0M
2017-01-11
|
+20.07%
2021-01-18
|
-20.02%
2020-09-08
|
+214.12%
2017-01
|
-27.89%
2024-12
|
2109 | 48.3% | 47.8% | |
| 美康生物(300439) | 10.30 | 2025-09-29 | 2015-04-22 |
日K
分K
|
78.84
2015-05-28
|
7.28
2024-02-06
|
92.3M
2022-01-14
|
0.0M
2015-04-23
|
+20.00%
2022-01-14
|
-15.36%
2025-04-07
|
+140.93%
2015-05
|
-32.01%
2015-06
|
2526 | 49.4% | 49.0% | |
| 中国国贸(600007) | 20.59 | 2025-09-29 | 2015-01-05 |
日K
分K
|
30.34
2024-10-08
|
10.67
2015-07-09
|
45.0M
2022-04-06
|
0.2M
2017-08-07
|
+10.11%
2015-08-14
|
-11.08%
2015-06-18
|
+49.09%
2021-05
|
-25.95%
2021-09
|
2601 | 49.0% | 48.6% | |
| Juneway Electronic Technology Co Ltd(301458) | 36.19 | 2025-09-29 | 2025-01-10 |
日K
分K
|
51.04
2025-01-14
|
24.44
2025-04-09
|
46.4M
2025-01-10
|
1.5M
2025-06-03
|
+22.12%
2025-01-14
|
-20.00%
2025-04-07
|
-
-
|
-
-
|
164 | 53.0% | 44.5% | |
| 先进数通(300541) | 15.53 | 2025-09-29 | 2016-09-13 |
日K
分K
|
51.93
2016-11-11
|
7.54
2024-02-05
|
179.8M
2023-08-30
|
0.0M
2016-09-21
|
+51.67%
2017-12-25
|
-33.99%
2017-12-26
|
+185.27%
2016-09
|
-38.56%
2019-04
|
2185 | 50.7% | 48.1% | |
| 奇正藏药(002287) | 26.00 | 2025-09-29 | 2015-01-05 |
日K
分K
|
65.30
2016-11-22
|
16.27
2024-02-05
|
39.5M
2025-08-04
|
0.2M
2018-10-10
|
+10.02%
2024-02-06
|
-22.87%
2017-06-15
|
+79.97%
2020-07
|
-27.87%
2016-01
|
2596 | 50.1% | 48.7% | |